Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		85.60	85.60	85.60	0	-0.81(-0.93%)
Dec 28, 2017	86.87	86.96	85.42	86.41	652,787	-0.53(-0.61%)
Dec 27, 2017	86.69	87.24	86.37	86.94	713,545	+0.66(+0.76%)
Dec 26, 2017		86.34	85.93	86.29	678,585	-0.05(-0.06%)
Dec 22, 2017	84.58	86.57	84.03	86.34	1,146,208	+2.02(+2.40%)
Dec 21, 2017	84.75	84.75	82.88	84.31	1,139,340	+0.15(+0.18%)
Dec 20, 2017	84.87	84.96	84.07	84.17	1,155,729	-0.29(-0.34%)
Dec 19, 2017	84.24	84.50	83.34	84.45	732,013	+0.31(+0.36%)
Dec 18, 2017	84.28	85.04	83.59	84.15	956,053	-0.08(-0.09%)
Dec 15, 2017	83.40	84.89	83.40	84.22	1,083,230	+0.86(+1.03%)
Dec 14, 2017	84.21	84.53	83.09	83.36	769,892	-0.58(-0.69%)
Dec 13, 2017	84.00	84.95	83.85	83.94	993,723	-0.05(-0.05%)
Dec 12, 2017	83.97	84.31	83.55	83.99	707,845	+0.30(+0.36%)
Dec 11, 2017	84.83	85.00	83.33	83.69	859,850	-1.23(-1.45%)
Dec 08, 2017	84.59	85.50	84.26	84.92	1,175,375	+0.57(+0.67%)
Dec 07, 2017	83.92	84.43	83.32	84.35	1,658,999	+0.68(+0.81%)
Dec 06, 2017	83.23	83.97	82.64	83.68	1,495,140	+0.84(+1.01%)
Dec 05, 2017	83.47	84.58	82.59	82.84	1,108,668	-0.22(-0.27%)
Dec 04, 2017	81.80	82.03	81.80	83.06	1,198,433	+0.21(+0.26%)
Dec 01, 2017	84.19	84.19	81.39	82.84	1,053,034	-1.19(-1.42%)
Nov 30, 2017	83.44	84.44	81.92	84.03	5,518,689	+1.42(+1.72%)
Nov 29, 2017	81.28	82.66	81.25	82.61	1,196,998	+1.42(+1.75%)
Nov 28, 2017	81.01	81.26	79.96	81.19	943,122	+0.99(+1.24%)
Nov 27, 2017	80.01	80.62	79.67	80.20	740,902	+0.18(+0.23%)
Nov 24, 2017	80.47	80.99	79.70	80.02	291,466	-0.13(-0.16%)
Nov 22, 2017	80.05	80.45	79.46	80.15	588,810	+0.03(+0.03%)
Nov 21, 2017	78.47	80.15	78.33	80.12	869,047	+1.81(+2.32%)
Nov 20, 2017	77.28	78.34	77.28	78.31	424,343	+0.95(+1.23%)
Nov 17, 2017	77.42	77.77	76.64	77.36	957,009	-0.08(-0.10%)
Nov 16, 2017	76.28	77.79	76.28	77.43	511,446	+1.15(+1.51%)
Nov 15, 2017	76.91	77.33	75.99	76.28	737,625	-1.11(-1.44%)
Nov 14, 2017	76.99	77.68	75.82	77.40	1,145,987	+0.51(+0.67%)
Nov 13, 2017	77.09	77.61	76.59	76.88	1,225,610	-0.43(-0.56%)
Nov 10, 2017	77.12	77.77	76.88	77.31	890,875	-0.14(-0.18%)
Nov 09, 2017	78.25	78.62	77.00	77.45	708,324	-1.20(-1.52%)
Nov 08, 2017	78.68	78.93	77.67	78.64	1,377,703	-0.18(-0.22%)
Nov 07, 2017	78.72	78.98	77.91	78.82	565,477	+0.38(+0.48%)
Nov 06, 2017	78.90	79.11	78.20	78.44	623,812	-0.25(-0.32%)
Nov 03, 2017	78.91	79.21	78.31	78.70	493,421	-0.26(-0.33%)
Nov 02, 2017	77.70	79.31	76.83	78.96	785,816	+0.95(+1.22%)
Nov 01, 2017	79.31	79.71	77.67	78.01	891,373	-0.75(-0.96%)
Oct 31, 2017	78.63	79.07	78.18	78.76	1,119,012	+0.34(+0.43%)
Oct 30, 2017	79.90	80.47	78.28	78.42	1,092,485	-2.10(-2.61%)
Oct 27, 2017	76.72	80.71	76.12	80.52	1,641,749	+4.30(+5.64%)
Oct 26, 2017	72.82	76.67	72.44	76.23	1,684,595	+4.03(+5.58%)
Oct 25, 2017	73.05	73.71	71.32	72.19	1,277,188	-0.83(-1.14%)
Oct 24, 2017	73.10	73.57	72.89	73.03	641,530	+0.33(+0.46%)
Oct 23, 2017	73.45	73.45	72.57	72.69	625,198	-0.46(-0.62%)
Oct 20, 2017	72.30	73.15	72.12	73.15	607,450	+1.22(+1.69%)
Oct 19, 2017	70.85	72.05	70.33	71.93	635,848	+0.64(+0.89%)
Oct 18, 2017	70.48	71.45	70.43	71.30	644,675	+1.11(+1.57%)
Oct 17, 2017	70.15	70.54	70.02	70.19	663,874	-0.20(-0.28%)
Oct 16, 2017	69.96	70.46	69.05	70.39	949,014	+0.50(+0.72%)
Oct 13, 2017		71.24	69.73	69.89	863,695	-1.26(-1.76%)
Oct 12, 2017	71.06	71.38	70.44	71.14	1,043,851	+0.65(+0.92%)
Oct 11, 2017	70.47	70.93	70.35	70.49	691,131	+0.03(+0.04%)
Oct 10, 2017	70.13	70.58	70.13	70.46	1,204,055	-0.28(-0.40%)
Oct 09, 2017	71.23	71.39	70.22	70.74	630,427	+0.01(+0.02%)
Oct 06, 2017	70.28	70.96	70.28	70.73	672,804	+0.51(+0.73%)
Oct 05, 2017	69.94	70.25	69.22	70.22	914,502	-0.03(-0.05%)
Oct 04, 2017	71.09	71.09	70.19	70.25	835,600	-0.62(-0.87%)
Oct 03, 2017	71.48	71.75	70.61	70.87	642,806	-0.44(-0.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.